物語コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,980 | 5,000 | 4,935 | 4,995 | -15 | -0.3% | 14,900 |
| 2015/11/20 | 4,990 | 5,010 | 4,980 | 5,010 | ±0 | ±0% | 16,700 |
| 2015/11/19 | 5,020 | 5,040 | 4,985 | 5,010 | -50 | -1% | 12,400 |
| 2015/11/18 | 5,040 | 5,060 | 5,020 | 5,060 | +20 | +0.4% | 7,200 |
| 2015/11/17 | 5,010 | 5,040 | 4,990 | 5,040 | +20 | +0.4% | 9,300 |
| 2015/11/16 | 4,950 | 5,050 | 4,950 | 5,020 | -20 | -0.4% | 12,800 |
| 2015/11/13 | 4,945 | 5,050 | 4,935 | 5,040 | +40 | +0.8% | 17,600 |
| 2015/11/12 | 5,000 | 5,010 | 4,975 | 5,000 | -20 | -0.4% | 13,400 |
| 2015/11/11 | 5,050 | 5,050 | 5,000 | 5,020 | +10 | +0.2% | 11,400 |
| 2015/11/10 | 5,090 | 5,130 | 5,010 | 5,010 | -60 | -1.2% | 20,200 |
| 2015/11/09 | 5,160 | 5,200 | 5,060 | 5,070 | -40 | -0.8% | 23,700 |
| 2015/11/06 | 5,100 | 5,140 | 5,090 | 5,110 | -40 | -0.8% | 6,000 |
| 2015/11/05 | 5,100 | 5,150 | 5,070 | 5,150 | +30 | +0.6% | 7,600 |
| 2015/11/04 | 5,100 | 5,150 | 5,080 | 5,120 | +30 | +0.6% | 7,900 |
| 2015/11/02 | 5,160 | 5,160 | 5,090 | 5,090 | -70 | -1.4% | 7,400 |
| 2015/10/30 | 5,220 | 5,220 | 5,110 | 5,160 | -60 | -1.1% | 11,400 |
| 2015/10/29 | 5,180 | 5,220 | 5,130 | 5,220 | +100 | +2% | 13,200 |
| 2015/10/28 | 5,060 | 5,150 | 5,010 | 5,120 | +60 | +1.2% | 10,000 |
| 2015/10/27 | 5,160 | 5,160 | 5,050 | 5,060 | -90 | -1.7% | 10,700 |
| 2015/10/26 | 5,220 | 5,220 | 5,130 | 5,150 | ±0 | ±0% | 7,500 |
| 2015/10/23 | 5,180 | 5,180 | 5,080 | 5,150 | +100 | +2% | 10,300 |
| 2015/10/22 | 5,130 | 5,260 | 5,030 | 5,050 | -60 | -1.2% | 21,900 |
| 2015/10/21 | 4,920 | 5,160 | 4,910 | 5,110 | +230 | +4.7% | 45,000 |
| 2015/10/20 | 4,915 | 4,915 | 4,850 | 4,880 | -25 | -0.5% | 7,400 |
| 2015/10/19 | 4,870 | 4,925 | 4,835 | 4,905 | +35 | +0.7% | 8,600 |
| 2015/10/16 | 4,800 | 4,870 | 4,740 | 4,870 | +100 | +2.1% | 20,900 |
| 2015/10/15 | 4,750 | 4,785 | 4,715 | 4,770 | +90 | +1.9% | 10,200 |
| 2015/10/14 | 4,675 | 4,720 | 4,660 | 4,680 | -60 | -1.3% | 6,500 |
| 2015/10/13 | 4,715 | 4,745 | 4,675 | 4,740 | +20 | +0.4% | 9,100 |
| 2015/10/09 | 4,805 | 4,805 | 4,685 | 4,720 | -80 | -1.7% | 12,700 |
| 2015/10/08 | 4,810 | 4,810 | 4,725 | 4,800 | ±0 | ±0% | 19,900 |
| 2015/10/07 | 4,755 | 4,800 | 4,680 | 4,800 | +75 | +1.6% | 14,500 |
| 2015/10/06 | 4,790 | 4,790 | 4,705 | 4,725 | +35 | +0.7% | 12,800 |
| 2015/10/05 | 4,765 | 4,800 | 4,630 | 4,690 | +35 | +0.8% | 17,900 |
| 2015/10/02 | 4,605 | 4,705 | 4,585 | 4,655 | +20 | +0.4% | 24,400 |
| 2015/10/01 | 4,665 | 4,700 | 4,565 | 4,635 | -30 | -0.6% | 28,300 |
| 2015/09/30 | 4,570 | 4,665 | 4,525 | 4,665 | +240 | +5.4% | 32,400 |
| 2015/09/29 | 4,535 | 4,535 | 4,400 | 4,425 | -150 | -3.3% | 25,400 |
| 2015/09/28 | 4,555 | 4,595 | 4,510 | 4,575 | +25 | +0.5% | 15,600 |
| 2015/09/25 | 4,500 | 4,575 | 4,470 | 4,550 | +130 | +2.9% | 33,900 |
| 2015/09/24 | 4,340 | 4,495 | 4,340 | 4,420 | +10 | +0.2% | 21,000 |
| 2015/09/18 | 4,380 | 4,425 | 4,235 | 4,410 | +85 | +2% | 25,900 |
| 2015/09/17 | 4,450 | 4,450 | 4,320 | 4,325 | -140 | -3.1% | 24,400 |
| 2015/09/16 | 4,425 | 4,480 | 4,410 | 4,465 | +50 | +1.1% | 19,000 |
| 2015/09/15 | 4,375 | 4,550 | 4,375 | 4,415 | +40 | +0.9% | 39,300 |
| 2015/09/14 | 4,490 | 4,545 | 4,365 | 4,375 | -90 | -2% | 16,400 |
| 2015/09/11 | 4,360 | 4,485 | 4,360 | 4,465 | +125 | +2.9% | 17,200 |
| 2015/09/10 | 4,335 | 4,395 | 4,300 | 4,340 | -95 | -2.1% | 13,500 |
| 2015/09/09 | 4,315 | 4,435 | 4,285 | 4,435 | +245 | +5.8% | 25,600 |
| 2015/09/08 | 4,300 | 4,345 | 4,165 | 4,190 | -145 | -3.3% | 15,800 |
2201～
2250
件表示中 / 4079件
類似銘柄と比較する
現在ご覧いただいている「物語コーポ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 物語コーポ | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| ＲＩＺＡＰ Ｇ | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| 松屋フーズ | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
